Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.222,90+61,43 (+1,94%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2600.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C026000002021-05-10 3:14PM EDT2021-05-21590.00616.90630.700.00-15071.92%
AMZN210528C026000002021-05-10 10:11AM EDT2021-05-28639.15618.30632.050.00-111155.59%
AMZN210618C026000002021-05-14 1:31PM EDT2021-06-18620.02626.50637.85+60.32+10.78%122249.24%
AMZN210625C026000002021-05-11 9:49AM EDT2021-06-25586.47595.70612.400.00---0.00%
AMZN210716C026000002021-05-10 2:15PM EDT2021-07-16650.00632.35647.150.00-21841.28%
AMZN210820C026000002021-04-07 12:02PM EDT2021-08-20730.00711.75728.000.00-21353.01%
AMZN210917C026000002021-04-30 9:47AM EDT2021-09-17608.85659.10669.450.00-4735.42%
AMZN211015C026000002021-04-30 12:17PM EDT2021-10-15621.83669.05682.400.00-31534.86%
AMZN211119C026000002021-05-13 2:17PM EDT2021-11-19645.76687.40701.150.00-1534.87%
AMZN211217C026000002021-05-13 3:52PM EDT2021-12-17659.93700.00710.850.00-11534.10%
AMZN220121C026000002021-05-13 3:29PM EDT2022-01-21674.25709.30722.900.00-3239233.37%
AMZN220318C026000002021-04-13 2:21PM EDT2022-03-18916.58685.00700.800.00-31127.23%
AMZN220617C026000002021-05-12 10:39AM EDT2022-06-17741.60758.95772.600.00-69931.85%
AMZN230120C026000002021-05-11 11:05AM EDT2023-01-20806.10826.05838.500.00-311630.93%
AMZN230616C026000002021-05-11 9:30AM EDT2023-06-16889.20877.00894.500.00-31531.68%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P026000002021-05-14 3:43PM EDT2021-05-210.400.300.67-1.32-76.74%7661,58066.80%
AMZN210528P026000002021-05-14 3:32PM EDT2021-05-281.651.481.68-2.28-58.02%415852.72%
AMZN210604P026000002021-05-14 2:26PM EDT2021-06-043.002.783.25-3.90-56.52%15847.45%
AMZN210611P026000002021-05-13 3:58PM EDT2021-06-116.504.155.15-2.67-29.12%37044.23%
AMZN210618P026000002021-05-14 3:24PM EDT2021-06-186.656.356.80-5.32-44.44%531,41741.54%
AMZN210625P026000002021-05-14 2:04PM EDT2021-06-259.027.709.15-6.25-40.93%3940.18%
AMZN210716P026000002021-05-14 11:44AM EDT2021-07-1614.7512.9514.30-7.00-32.18%870436.10%
AMZN210820P026000002021-05-14 3:45PM EDT2021-08-2028.9027.4529.35-14.85-33.94%1422034.85%
AMZN210917P026000002021-05-14 12:59PM EDT2021-09-1739.1535.8537.95-7.85-16.70%10066533.17%
AMZN211015P026000002021-05-13 9:51AM EDT2021-10-1558.0043.8547.200.00-922332.18%
AMZN211119P026000002021-05-07 3:30PM EDT2021-11-1964.3760.8064.45+12.37+23.79%624332.40%
AMZN211217P026000002021-05-13 12:19PM EDT2021-12-1771.7068.7073.25-14.70-17.01%127131.73%
AMZN220121P026000002021-05-14 3:30PM EDT2022-01-2181.6079.1083.70-20.70-20.23%473631.02%
AMZN220318P026000002021-05-13 1:25PM EDT2022-03-18117.7995.9099.550.00-15630.14%
AMZN220617P026000002021-05-10 3:46PM EDT2022-06-17127.25121.50126.200.00-373929.41%
AMZN230120P026000002021-05-14 2:46PM EDT2023-01-20180.04174.55183.05-18.66-9.39%372028.38%
AMZN230616P026000002021-05-14 10:55AM EDT2023-06-16226.90216.05230.90-17.05-6.99%66628.89%